Zhangjiagang Zhonghuan Hailu High-End Equipment Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.180	12.470	11.900	12.070	12.070	2,102,750
2024-04-29	11.520	12.230	11.520	12.230	12.230	2,462,100
2024-04-26	11.520	11.650	11.250	11.590	11.590	2,174,500
2024-04-25	11.440	11.760	11.400	11.530	11.530	1,986,700
2024-04-24	11.110	11.870	11.110	11.840	11.840	2,785,100
2024-04-23	10.610	11.280	10.590	11.080	11.080	2,176,495
2024-04-22	10.830	11.000	10.300	10.650	10.650	1,957,300
2024-04-19	10.960	11.210	10.630	10.760	10.760	1,859,800
2024-04-18	11.330	11.340	10.750	10.910	10.910	2,517,532
2024-04-17	10.060	11.340	10.060	11.340	11.340	3,838,153
2024-04-16	11.230	11.230	9.730	9.830	9.830	3,895,300
2024-04-15	12.410	12.580	11.160	11.330	11.330	4,187,187
2024-04-12	12.650	12.960	12.550	12.560	12.560	2,244,968
2024-04-11	13.010	13.080	12.510	12.670	12.670	3,249,908
2024-04-10	13.490	13.660	12.800	13.040	13.040	4,297,727
2024-04-09	13.550	14.430	13.350	13.800	13.800	3,955,821
2024-04-08	14.270	14.780	13.300	13.420	13.420	5,206,036
2024-04-03	14.990	15.130	14.300	14.320	14.320	7,034,348
2024-04-02	15.800	16.960	15.110	15.480	15.480	11,100,565
2024-04-01	13.940	14.940	13.420	14.650	14.650	6,952,440
2024-03-29	12.970	15.550	12.970	13.930	13.930	5,560,502
2024-03-28	12.520	13.140	12.460	12.970	12.970	1,960,803
2024-03-27	12.960	13.040	12.500	12.500	12.500	1,925,005
2024-03-26	12.920	13.100	12.650	12.920	12.920	1,936,600
2024-03-25	13.510	13.520	12.880	12.950	12.950	2,297,101
2024-03-22	13.990	14.050	13.300	13.510	13.510	2,455,561
2024-03-21	14.140	14.300	13.700	14.040	14.040	1,995,105
2024-03-20	13.830	14.080	13.830	14.070	14.070	1,675,176
2024-03-19	14.000	14.200	13.820	13.830	13.830	1,965,778
2024-03-18	13.580	14.260	13.470	13.990	13.990	2,679,451
2024-03-15	13.160	13.510	13.140	13.490	13.490	2,308,146
2024-03-14	13.290	13.450	12.900	13.150	13.150	2,149,093
2024-03-13	13.400	13.660	13.200	13.390	13.390	2,497,520
2024-03-12	13.300	13.730	13.030	13.460	13.460	3,345,440
2024-03-11	12.920	13.370	12.820	13.370	13.370	3,117,410
2024-03-08	12.710	12.880	12.430	12.770	12.770	2,722,796
2024-03-07	12.590	12.900	12.280	12.840	12.840	4,012,838
2024-03-06	11.980	12.810	11.980	12.550	12.550	2,998,329
2024-03-05	12.520	12.520	12.030	12.090	12.090	1,726,911
2024-03-04	12.650	12.890	12.130	12.520	12.520	1,838,108
2024-03-01	12.510	12.830	12.400	12.610	12.610	2,189,300
2024-02-29	11.770	12.680	11.610	12.460	12.460	3,227,877
2024-02-28	14.190	14.500	11.910	11.940	11.940	5,848,008
2024-02-27	12.990	13.520	12.990	13.500	13.500	2,163,590
2024-02-26	12.870	13.500	12.870	13.090	13.090	3,320,072
2024-02-23	12.100	12.990	12.100	12.780	12.780	2,663,621
2024-02-22	11.250	12.210	11.250	12.060	12.060	2,655,370
2024-02-21	10.720	11.770	10.640	11.250	11.250	3,051,320
2024-02-20	10.480	10.840	10.310	10.760	10.760	2,162,364
2024-02-19	10.250	10.870	10.190	10.520	10.520	3,720,921
2024-02-08	8.980	10.200	8.500	10.070	10.070	4,613,365
2024-02-07	9.600	9.680	8.720	9.020	9.020	5,029,739
2024-02-06	9.510	10.320	8.550	9.640	9.640	5,551,267
2024-02-05	12.070	12.240	9.860	9.860	9.860	6,242,643
2024-02-02	13.370	13.930	11.710	12.330	12.330	2,634,194
2024-02-01	13.860	13.930	13.000	13.370	13.370	2,130,205
2024-01-31	14.850	14.900	13.710	13.800	13.800	1,760,982
2024-01-30	15.520	15.560	14.750	14.820	14.820	982,358
2024-01-29	16.140	16.270	15.490	15.530	15.530	1,098,041
2024-01-26	16.090	16.470	15.930	16.120	16.120	1,279,100

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.0400 CNY
2022-05-23	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.